Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.67 | 33.73 | 33.50 | 33.63 | 60,300 | -0.17(-0.50%) |
May 30, 2023 | 34.00 | 34.00 | 33.70 | 33.80 | 80,402 | +0.03(+0.09%) |
May 26, 2023 | 33.37 | 33.85 | 33.37 | 33.77 | 33,692 | +0.45(+1.36%) |
May 25, 2023 | 33.34 | 33.43 | 33.15 | 33.32 | 46,628 | +0.32(+0.96%) |
May 24, 2023 | 33.10 | 33.15 | 32.93 | 33.00 | 78,353 | -0.27(-0.80%) |
May 23, 2023 | 33.53 | 33.62 | 33.25 | 33.27 | 136,251 | -0.39(-1.17%) |
May 22, 2023 | 33.64 | 33.77 | 33.59 | 33.66 | 50,539 | +0.02(+0.06%) |
May 19, 2023 | 33.76 | 33.82 | 33.56 | 33.64 | 81,098 | -0.06(-0.18%) |
May 18, 2023 | 33.36 | 33.75 | 33.36 | 33.70 | 120,840 | +0.31(+0.92%) |
May 17, 2023 | 33.13 | 33.43 | 33.02 | 33.40 | 63,150 | +0.39(+1.17%) |
May 16, 2023 | 33.08 | 33.17 | 32.98 | 33.01 | 140,853 | -0.19(-0.57%) |
May 15, 2023 | 33.14 | 33.21 | 32.98 | 33.20 | 123,596 | +0.12(+0.36%) |
May 12, 2023 | 33.21 | 33.23 | 32.88 | 33.08 | 66,276 | -0.04(-0.12%) |
May 11, 2023 | 33.13 | 33.15 | 32.96 | 33.12 | 720,474 | -0.05(-0.15%) |
May 10, 2023 | 33.23 | 33.30 | 32.87 | 33.17 | 73,432 | +0.16(+0.48%) |
May 09, 2023 | 33.07 | 33.08 | 32.99 | 33.01 | 77,338 | -0.13(-0.39%) |
May 08, 2023 | 33.13 | 33.18 | 32.95 | 33.14 | 56,160 | +0.01(+0.03%) |
May 05, 2023 | 32.80 | 33.22 | 32.80 | 33.13 | 35,675 | +0.59(+1.82%) |
May 04, 2023 | 32.69 | 32.70 | 32.45 | 32.54 | 145,671 | -0.29(-0.87%) |
May 03, 2023 | 33.05 | 33.23 | 32.77 | 32.82 | 1,941,527 | -0.18(-0.54%) |
May 02, 2023 | 33.29 | 33.29 | 32.76 | 33.00 | 145,606 | -0.30(-0.89%) |
May 01, 2023 | 33.33 | 33.48 | 33.30 | 33.30 | 123,750 | -0.06(-0.18%) |
Apr 28, 2023 | 33.02 | 33.36 | 32.96 | 33.36 | 102,269 | +0.30(+0.90%) |
Apr 27, 2023 | 32.65 | 33.10 | 32.63 | 33.06 | 139,028 | +0.66(+2.04%) |
Apr 26, 2023 | 32.65 | 32.69 | 32.38 | 32.40 | 130,292 | -0.14(-0.43%) |
Apr 25, 2023 | 32.94 | 32.96 | 32.53 | 32.54 | 212,962 | -0.52(-1.58%) |
Apr 24, 2023 | 33.02 | 33.11 | 32.90 | 33.06 | 240,775 | +0.01(+0.03%) |
Apr 21, 2023 | 33.08 | 33.08 | 32.88 | 33.05 | 86,134 | +0.03(+0.09%) |
Apr 20, 2023 | 32.93 | 33.17 | 32.91 | 33.02 | 85,328 | -0.19(-0.57%) |
Apr 19, 2023 | 33.06 | 33.26 | 33.04 | 33.21 | 55,183 | +0.00(+0.00%) |
Apr 18, 2023 | 33.33 | 33.33 | 33.11 | 33.21 | 97,165 | +0.04(+0.12%) |
Apr 17, 2023 | 33.06 | 33.17 | 32.95 | 33.17 | 538,598 | +0.11(+0.33%) |
Apr 14, 2023 | 33.07 | 33.25 | 32.86 | 33.06 | 257,283 | -0.07(-0.21%) |
Apr 13, 2023 | 32.81 | 33.15 | 32.74 | 33.13 | 223,133 | +0.43(+1.33%) |
Apr 12, 2023 | 33.01 | 33.02 | 32.65 | 32.69 | 109,613 | -0.12(-0.36%) |
Apr 11, 2023 | 32.95 | 32.95 | 32.76 | 32.81 | 140,290 | -0.04(-0.12%) |
Apr 10, 2023 | 32.57 | 32.85 | 32.52 | 32.85 | 258,020 | +0.06(+0.18%) |
Apr 06, 2023 | 32.57 | 32.81 | 32.51 | 32.79 | 2,151,794 | +0.13(+0.39%) |
Apr 05, 2023 | 32.76 | 32.76 | 32.53 | 32.67 | 188,525 | -0.08(-0.24%) |
Apr 04, 2023 | 33.03 | 33.03 | 32.66 | 32.74 | 158,375 | -0.20(-0.60%) |
Apr 03, 2023 | 32.81 | 32.95 | 32.73 | 32.94 | 155,340 | +0.12(+0.36%) |
Mar 31, 2023 | 32.54 | 32.87 | 32.48 | 32.82 | 138,309 | +0.41(+1.28%) |
Mar 30, 2023 | 32.40 | 32.44 | 32.24 | 32.41 | 171,013 | +0.21(+0.64%) |
Mar 29, 2023 | 31.97 | 32.23 | 31.97 | 32.20 | 84,945 | +0.44(+1.40%) |
Mar 28, 2023 | 31.81 | 31.83 | 31.60 | 31.76 | 160,687 | -0.06(-0.19%) |
Mar 27, 2023 | 31.92 | 32.03 | 31.79 | 31.82 | 232,982 | +0.01(+0.03%) |
Mar 24, 2023 | 31.43 | 31.81 | 31.32 | 31.81 | 152,715 | +0.20(+0.62%) |
Mar 23, 2023 | 31.73 | 32.07 | 31.37 | 31.61 | 137,936 | +0.11(+0.35%) |
Mar 22, 2023 | 31.98 | 32.30 | 31.50 | 31.50 | 202,724 | -0.53(-1.66%) |
Mar 21, 2023 | 31.93 | 32.33 | 31.78 | 32.03 | 673,797 | +0.42(+1.34%) |
Mar 20, 2023 | 31.35 | 31.66 | 31.35 | 31.61 | 378,491 | +0.23(+0.75%) |
Mar 17, 2023 | 31.68 | 31.68 | 31.23 | 31.37 | 85,245 | -0.24(-0.75%) |
Mar 16, 2023 | 30.99 | 31.77 | 30.99 | 31.61 | 82,010 | +0.44(+1.42%) |
Mar 15, 2023 | 30.97 | 31.17 | 30.71 | 31.17 | 113,453 | -0.14(-0.44%) |
Mar 14, 2023 | 31.07 | 31.40 | 30.94 | 31.31 | 206,702 | +0.62(+2.02%) |
Mar 13, 2023 | 30.37 | 31.14 | 30.37 | 30.69 | 157,784 | -0.04(-0.13%) |
Mar 10, 2023 | 31.18 | 31.41 | 30.65 | 30.73 | 188,088 | -0.52(-1.67%) |
Mar 09, 2023 | 31.81 | 32.01 | 31.19 | 31.25 | 205,339 | -0.59(-1.85%) |
Mar 08, 2023 | 31.76 | 31.90 | 31.67 | 31.84 | 545,802 | +0.06(+0.19%) |
Mar 07, 2023 | 32.21 | 32.29 | 31.75 | 31.78 | 458,390 | -0.52(-1.61%) |
Mar 06, 2023 | 32.41 | 32.52 | 32.24 | 32.30 | 226,347 | +0.03(+0.09%) |
Mar 03, 2023 | 31.93 | 32.27 | 31.86 | 32.27 | 70,416 | +0.54(+1.71%) |
Mar 02, 2023 | 31.32 | 31.80 | 31.27 | 31.73 | 188,936 | +0.25(+0.78%) |
Mar 01, 2023 | 31.71 | 31.72 | 31.40 | 31.48 | 66,567 | -0.20(-0.62%) |
Feb 28, 2023 | 31.83 | 31.89 | 31.66 | 31.68 | 164,900 | -0.09(-0.28%) |
Feb 27, 2023 | 31.96 | 32.04 | 31.69 | 31.77 | 57,391 | +0.10(+0.31%) |
Feb 24, 2023 | 31.73 | 31.73 | 31.46 | 31.67 | 72,279 | -0.34(-1.08%) |
Feb 23, 2023 | 32.11 | 32.20 | 31.68 | 32.01 | 98,695 | +0.18(+0.56%) |
Feb 22, 2023 | 31.88 | 32.04 | 31.72 | 31.84 | 77,523 | -0.04(-0.12%) |
Feb 21, 2023 | 32.27 | 32.29 | 31.87 | 31.88 | 294,399 | -0.67(-2.06%) |
Feb 17, 2023 | 32.53 | 32.57 | 32.28 | 32.55 | 195,597 | -0.04(-0.12%) |
Feb 16, 2023 | 32.64 | 32.96 | 32.57 | 32.59 | 162,240 | -0.48(-1.46%) |
Feb 15, 2023 | 32.80 | 33.07 | 32.72 | 33.07 | 66,618 | +0.16(+0.48%) |
Feb 14, 2023 | 32.91 | 33.10 | 32.67 | 32.91 | 58,466 | -0.03(-0.09%) |
Feb 13, 2023 | 32.61 | 32.94 | 32.59 | 32.94 | 148,877 | +0.39(+1.21%) |
Feb 10, 2023 | 32.45 | 32.55 | 32.33 | 32.55 | 63,413 | +0.04(+0.12%) |
Feb 09, 2023 | 32.97 | 33.14 | 32.41 | 32.51 | 75,619 | -0.30(-0.90%) |
Feb 08, 2023 | 32.97 | 33.10 | 32.77 | 32.80 | 54,797 | -0.34(-1.04%) |
Feb 07, 2023 | 32.66 | 33.25 | 32.58 | 33.15 | 46,700 | +0.40(+1.23%) |
Feb 06, 2023 | 32.81 | 32.87 | 32.63 | 32.74 | 43,717 | -0.23(-0.69%) |
Feb 03, 2023 | 33.00 | 33.33 | 32.85 | 32.97 | 87,517 | -0.33(-1.00%) |
Feb 02, 2023 | 33.10 | 33.43 | 32.99 | 33.30 | 274,670 | +0.51(+1.56%) |
Feb 01, 2023 | 32.35 | 33.01 | 32.15 | 32.79 | 173,008 | +0.37(+1.15%) |
Jan 31, 2023 | 32.03 | 32.42 | 31.94 | 32.42 | 82,646 | +0.48(+1.51%) |
Jan 30, 2023 | 32.08 | 32.27 | 31.92 | 31.94 | 120,366 | -0.40(-1.25%) |
Jan 27, 2023 | 32.18 | 32.53 | 32.13 | 32.34 | 178,415 | +0.11(+0.34%) |
Jan 26, 2023 | 32.12 | 32.23 | 31.86 | 32.23 | 83,128 | +0.32(+1.02%) |
Jan 25, 2023 | 31.71 | 32.01 | 31.37 | 31.91 | 1,206,973 | +0.03(+0.09%) |
Jan 24, 2023 | 31.71 | 31.99 | 31.71 | 31.88 | 69,514 | -0.09(-0.28%) |
Jan 23, 2023 | 31.64 | 32.07 | 31.54 | 31.97 | 87,866 | +0.43(+1.37%) |
Jan 20, 2023 | 31.11 | 31.53 | 30.99 | 31.53 | 92,480 | +0.58(+1.88%) |
Jan 19, 2023 | 31.13 | 31.17 | 30.85 | 30.95 | 201,292 | -0.20(-0.63%) |
Jan 18, 2023 | 32.23 | 32.23 | 31.12 | 31.15 | 78,868 | -0.55(-1.74%) |
Jan 17, 2023 | 32.01 | 32.01 | 31.63 | 31.70 | 105,997 | -0.05(-0.15%) |
Jan 13, 2023 | 31.76 | 31.78 | 31.30 | 31.75 | 101,394 | +0.10(+0.31%) |
Jan 12, 2023 | 33.85 | 33.85 | 31.36 | 31.65 | 218,578 | +0.12(+0.39%) |
Jan 11, 2023 | 31.25 | 31.53 | 31.22 | 31.53 | 74,369 | +0.41(+1.33%) |
Jan 10, 2023 | 30.80 | 31.12 | 30.80 | 31.12 | 44,715 | +0.20(+0.65%) |
Jan 09, 2023 | 31.14 | 31.37 | 30.90 | 30.92 | 89,565 | +0.01(+0.02%) |
Jan 06, 2023 | 30.50 | 30.98 | 30.25 | 30.91 | 281,988 | +0.69(+2.29%) |
Jan 05, 2023 | 30.52 | 30.52 | 30.18 | 30.22 | 73,000 | -0.39(-1.26%) |
Jan 04, 2023 | 30.59 | 30.76 | 30.32 | 30.60 | 94,131 | +0.24(+0.78%) |
Jan 03, 2023 | 30.74 | 30.74 | 30.12 | 30.37 | 266,542 | -0.26(-0.84%) |
Dec 30, 2022 | 30.36 | 30.64 | 30.13 | 30.62 | 477,146 | +0.10(+0.31%) |
Dec 29, 2022 | 30.22 | 30.59 | 30.22 | 30.53 | 81,173 | +0.56(+1.87%) |
Dec 28, 2022 | 30.26 | 30.51 | 29.95 | 29.97 | 345,777 | -0.37(-1.23%) |
Dec 27, 2022 | 30.41 | 30.99 | 30.28 | 30.34 | 117,432 | -0.13(-0.43%) |
Dec 23, 2022 | 30.26 | 30.72 | 30.09 | 30.47 | 104,035 | +0.18(+0.60%) |
Dec 22, 2022 | 30.67 | 30.67 | 29.91 | 30.29 | 108,452 | -0.48(-1.57%) |
Dec 21, 2022 | 30.58 | 30.88 | 30.53 | 30.77 | 135,707 | +0.44(+1.45%) |
Dec 20, 2022 | 30.26 | 30.45 | 30.18 | 30.34 | 76,048 | +0.02(+0.08%) |
Dec 19, 2022 | 30.55 | 30.69 | 30.17 | 30.31 | 135,347 | -0.30(-0.99%) |
Dec 16, 2022 | 30.82 | 30.82 | 30.40 | 30.62 | 251,767 | -0.31(-1.01%) |
Dec 15, 2022 | 31.38 | 31.38 | 30.82 | 30.93 | 168,056 | -0.82(-2.58%) |
Dec 14, 2022 | 31.83 | 32.20 | 31.58 | 31.75 | 151,569 | -0.20(-0.61%) |
Dec 13, 2022 | 32.50 | 32.58 | 31.76 | 31.95 | 63,859 | +0.23(+0.72%) |
Dec 12, 2022 | 31.27 | 31.72 | 31.27 | 31.72 | 105,390 | +0.45(+1.43%) |
Dec 09, 2022 | 31.50 | 31.60 | 31.26 | 31.27 | 115,221 | -0.23(-0.72%) |
Dec 08, 2022 | 31.31 | 31.54 | 31.27 | 31.50 | 96,342 | +0.26(+0.82%) |
Dec 07, 2022 | 31.14 | 31.51 | 31.14 | 31.24 | 130,224 | -0.06(-0.19%) |
Dec 06, 2022 | 31.69 | 32.19 | 31.12 | 31.30 | 97,529 | -0.43(-1.36%) |
Dec 05, 2022 | 32.01 | 32.07 | 31.63 | 31.73 | 183,744 | -0.55(-1.71%) |
Dec 02, 2022 | 31.90 | 32.35 | 31.90 | 32.28 | 99,888 | -0.05(-0.16%) |
Dec 01, 2022 | 32.53 | 32.53 | 32.12 | 32.33 | 523,048 | +0.01(+0.04%) |
Nov 30, 2022 | 31.47 | 32.32 | 31.16 | 32.32 | 93,007 | +0.98(+3.12%) |
Nov 29, 2022 | 31.57 | 31.57 | 31.18 | 31.34 | 113,367 | -0.07(-0.21%) |
Nov 28, 2022 | 31.80 | 31.80 | 31.34 | 31.41 | 133,752 | -0.45(-1.40%) |
Nov 25, 2022 | 31.97 | 31.97 | 31.86 | 31.86 | 30,372 | -0.02(-0.05%) |
Nov 23, 2022 | 31.69 | 31.91 | 31.69 | 31.87 | 670,071 | +0.20(+0.62%) |
Nov 22, 2022 | 31.48 | 31.70 | 31.31 | 31.68 | 131,582 | +0.40(+1.26%) |
Nov 21, 2022 | 31.25 | 31.39 | 31.17 | 31.28 | 81,710 | -0.11(-0.34%) |
Nov 18, 2022 | 31.56 | 31.56 | 31.16 | 31.39 | 60,762 | +0.19(+0.60%) |
Nov 17, 2022 | 30.97 | 31.28 | 30.89 | 31.20 | 100,182 | -0.09(-0.27%) |
Nov 16, 2022 | 31.33 | 31.50 | 31.26 | 31.29 | 152,695 | -0.22(-0.69%) |
Nov 15, 2022 | 31.75 | 31.88 | 31.37 | 31.51 | 63,788 | +0.22(+0.71%) |
Nov 14, 2022 | 31.47 | 31.67 | 31.26 | 31.29 | 169,769 | -0.25(-0.78%) |
Nov 11, 2022 | 31.22 | 31.61 | 31.20 | 31.53 | 249,907 | +0.38(+1.22%) |
Nov 10, 2022 | 30.74 | 31.26 | 30.59 | 31.15 | 96,412 | +1.54(+5.20%) |
Nov 09, 2022 | 29.99 | 30.08 | 29.56 | 29.61 | 70,131 | -0.54(-1.78%) |
Nov 08, 2022 | 30.06 | 30.42 | 29.85 | 30.15 | 103,536 | +0.15(+0.49%) |
Nov 07, 2022 | 29.90 | 30.05 | 29.68 | 30.00 | 80,936 | +0.28(+0.93%) |
Nov 04, 2022 | 29.83 | 29.83 | 29.25 | 29.72 | 114,527 | +0.41(+1.40%) |
Nov 03, 2022 | 29.40 | 29.52 | 29.17 | 29.31 | 161,226 | -0.35(-1.19%) |
Nov 02, 2022 | 30.42 | 29.66 | 29.66 | 337,266 | -0.77(-2.52%) | |
Nov 01, 2022 | 30.91 | 30.91 | 30.37 | 30.43 | 81,658 | -0.13(-0.44%) |
Oct 31, 2022 | 30.56 | 30.70 | 30.52 | 30.57 | 292,656 | -0.25(-0.81%) |
Oct 28, 2022 | 30.06 | 30.82 | 30.06 | 30.82 | 146,215 | +0.75(+2.51%) |
Oct 27, 2022 | 30.31 | 30.45 | 30.02 | 30.06 | 127,494 | -0.17(-0.56%) |
Oct 26, 2022 | 30.12 | 30.66 | 30.12 | 30.23 | 91,098 | -0.27(-0.89%) |
Oct 25, 2022 | 30.07 | 30.50 | 30.04 | 30.50 | 113,529 | +0.49(+1.64%) |
Oct 24, 2022 | 29.82 | 30.06 | 29.66 | 30.01 | 73,855 | +0.39(+1.30%) |
Oct 21, 2022 | 28.93 | 29.66 | 28.84 | 29.62 | 136,132 | +0.70(+2.41%) |
Oct 20, 2022 | 29.10 | 29.47 | 28.87 | 28.93 | 104,056 | -0.26(-0.88%) |
Oct 19, 2022 | 29.21 | 29.42 | 28.99 | 29.18 | 130,873 | -0.25(-0.83%) |
Oct 18, 2022 | 29.67 | 29.79 | 29.16 | 29.43 | 293,703 | +0.33(+1.15%) |
Oct 17, 2022 | 28.91 | 29.17 | 28.90 | 29.10 | 91,471 | +0.75(+2.65%) |
Oct 14, 2022 | 29.26 | 29.26 | 28.32 | 28.34 | 174,986 | -0.65(-2.25%) |
Oct 13, 2022 | 27.82 | 29.11 | 27.63 | 29.00 | 240,351 | +0.72(+2.54%) |
Oct 12, 2022 | 28.46 | 28.49 | 28.27 | 28.28 | 64,437 | -0.09(-0.32%) |
Oct 11, 2022 | 28.38 | 28.77 | 28.23 | 28.37 | 86,704 | -0.19(-0.65%) |
Oct 10, 2022 | 28.91 | 28.91 | 28.37 | 28.56 | 481,786 | -0.18(-0.64%) |
Oct 07, 2022 | 29.22 | 29.22 | 28.60 | 28.74 | 79,305 | -0.88(-2.97%) |
Oct 06, 2022 | 29.77 | 29.99 | 29.58 | 29.62 | 63,210 | -0.29(-0.98%) |
Oct 05, 2022 | 29.74 | 30.09 | 29.47 | 29.91 | 69,204 | -0.11(-0.38%) |
Oct 04, 2022 | 29.64 | 30.03 | 29.64 | 30.03 | 77,769 | +0.88(+3.00%) |
Oct 03, 2022 | 28.65 | 29.30 | 28.65 | 29.15 | 88,255 | +0.67(+2.35%) |
Sep 30, 2022 | 28.89 | 29.14 | 28.46 | 28.48 | 104,842 | -0.41(-1.41%) |
Sep 29, 2022 | 29.33 | 29.33 | 28.66 | 28.89 | 160,116 | -0.64(-2.16%) |
Sep 28, 2022 | 29.00 | 29.66 | 28.97 | 29.53 | 236,220 | +0.56(+1.94%) |
Sep 27, 2022 | 29.35 | 29.51 | 28.79 | 28.97 | 235,315 | -0.10(-0.35%) |
Sep 26, 2022 | 29.16 | 29.52 | 28.99 | 29.07 | 154,201 | -0.28(-0.95%) |
Sep 23, 2022 | 29.72 | 29.72 | 28.98 | 29.34 | 320,565 | -0.46(-1.54%) |
Sep 22, 2022 | 30.06 | 30.06 | 29.75 | 29.80 | 316,670 | -0.26(-0.86%) |
Sep 21, 2022 | 30.81 | 30.95 | 30.06 | 30.06 | 163,078 | -0.53(-1.74%) |
Sep 20, 2022 | 30.67 | 30.75 | 30.39 | 30.59 | 85,770 | -0.34(-1.10%) |
Sep 19, 2022 | 30.52 | 30.93 | 30.52 | 30.93 | 85,002 | +0.23(+0.75%) |
Sep 16, 2022 | 30.54 | 30.75 | 30.44 | 30.70 | 110,503 | -0.21(-0.66%) |
Sep 15, 2022 | 31.17 | 31.39 | 30.86 | 30.91 | 77,169 | -0.36(-1.15%) |
Sep 14, 2022 | 31.35 | 31.38 | 31.00 | 31.27 | 113,358 | +0.08(+0.27%) |
Sep 13, 2022 | 31.86 | 31.93 | 31.16 | 31.18 | 121,266 | -1.44(-4.41%) |
Sep 12, 2022 | 32.53 | 32.66 | 32.46 | 32.62 | 94,709 | +0.34(+1.05%) |
Sep 09, 2022 | 31.94 | 32.33 | 31.94 | 32.28 | 191,652 | +0.50(+1.58%) |
Sep 08, 2022 | 31.37 | 31.81 | 31.32 | 31.78 | 212,886 | +0.20(+0.63%) |
Sep 07, 2022 | 31.01 | 31.64 | 31.01 | 31.58 | 56,972 | +0.59(+1.89%) |
Sep 06, 2022 | 31.24 | 31.25 | 30.81 | 31.00 | 113,966 | -0.11(-0.35%) |
Sep 02, 2022 | 31.72 | 31.85 | 31.05 | 31.10 | 83,608 | -0.37(-1.18%) |
Sep 01, 2022 | 31.21 | 31.51 | 30.96 | 31.47 | 502,301 | +0.12(+0.38%) |
Aug 31, 2022 | 31.69 | 31.79 | 31.35 | 31.35 | 62,672 | -0.23(-0.72%) |
Aug 30, 2022 | 32.09 | 32.09 | 31.42 | 31.58 | 99,638 | -0.33(-1.03%) |
Aug 29, 2022 | 31.97 | 32.15 | 31.81 | 31.91 | 60,728 | -0.25(-0.77%) |
Aug 26, 2022 | 33.35 | 33.35 | 32.15 | 32.16 | 102,322 | -1.14(-3.42%) |
Aug 25, 2022 | 33.01 | 33.30 | 32.92 | 33.30 | 102,700 | +0.49(+1.49%) |
Aug 24, 2022 | 32.75 | 32.96 | 32.71 | 32.81 | 107,333 | +0.08(+0.26%) |
Aug 23, 2022 | 32.93 | 32.98 | 32.72 | 32.72 | 244,024 | -0.16(-0.49%) |
Aug 22, 2022 | 33.30 | 33.30 | 32.80 | 32.88 | 66,200 | -0.73(-2.17%) |
Aug 19, 2022 | 33.92 | 33.92 | 33.56 | 33.61 | 46,753 | -0.44(-1.29%) |
Aug 18, 2022 | 33.97 | 34.12 | 33.88 | 34.05 | 89,345 | +0.05(+0.14%) |
Aug 17, 2022 | 34.06 | 34.20 | 33.89 | 34.00 | 68,276 | -0.26(-0.77%) |
Aug 16, 2022 | 34.19 | 34.42 | 34.04 | 34.27 | 82,638 | +0.07(+0.22%) |
Aug 15, 2022 | 33.98 | 34.23 | 33.95 | 34.19 | 106,744 | +0.18(+0.52%) |
Aug 12, 2022 | 33.73 | 34.02 | 33.55 | 34.02 | 88,878 | +0.59(+1.76%) |
Aug 11, 2022 | 33.72 | 33.85 | 33.41 | 33.43 | 62,392 | -0.04(-0.12%) |
Aug 10, 2022 | 33.41 | 33.48 | 33.29 | 33.47 | 85,227 | +0.68(+2.09%) |
Aug 09, 2022 | 32.85 | 32.89 | 32.70 | 32.78 | 60,344 | -0.16(-0.48%) |
Aug 08, 2022 | 33.14 | 33.30 | 32.85 | 32.94 | 71,973 | -0.04(-0.13%) |
Aug 05, 2022 | 32.74 | 33.01 | 32.72 | 32.98 | 51,343 | -0.07(-0.20%) |
Aug 04, 2022 | 33.12 | 33.12 | 32.91 | 33.05 | 83,089 | +0.01(+0.02%) |
Aug 03, 2022 | 32.68 | 33.12 | 32.67 | 33.04 | 157,369 | +0.56(+1.71%) |
Aug 02, 2022 | 32.59 | 32.85 | 32.40 | 32.49 | 120,252 | -0.21(-0.65%) |
Aug 01, 2022 | 32.66 | 32.89 | 32.55 | 32.70 | 129,545 | -0.02(-0.05%) |
Jul 29, 2022 | 32.46 | 32.85 | 32.41 | 32.71 | 630,790 | +0.38(+1.18%) |
Jul 28, 2022 | 32.03 | 32.39 | 31.74 | 32.33 | 97,673 | +0.38(+1.18%) |
Jul 27, 2022 | 31.47 | 32.08 | 31.42 | 31.96 | 59,343 | +0.81(+2.59%) |
Jul 26, 2022 | 31.40 | 31.40 | 31.06 | 31.15 | 80,019 | -0.35(-1.12%) |
Jul 25, 2022 | 31.61 | 31.61 | 31.33 | 31.50 | 72,974 | -0.01(-0.03%) |
Jul 22, 2022 | 31.86 | 31.89 | 31.33 | 31.51 | 78,158 | -0.28(-0.88%) |
Jul 21, 2022 | 31.46 | 31.79 | 31.28 | 31.79 | 73,386 | +0.33(+1.04%) |
Jul 20, 2022 | 31.26 | 31.57 | 31.18 | 31.46 | 114,875 | +0.22(+0.70%) |
Jul 19, 2022 | 30.71 | 31.28 | 30.71 | 31.25 | 99,503 | +0.81(+2.68%) |
Jul 18, 2022 | 31.00 | 31.00 | 30.35 | 30.43 | 137,077 | -0.27(-0.89%) |
Jul 15, 2022 | 30.44 | 30.71 | 30.44 | 30.71 | 112,572 | +0.57(+1.89%) |
Jul 14, 2022 | 29.89 | 30.18 | 29.62 | 30.14 | 97,928 | -0.08(-0.27%) |
Jul 13, 2022 | 30.00 | 30.42 | 29.96 | 30.22 | 103,148 | -0.16(-0.53%) |
Jul 12, 2022 | 30.55 | 30.74 | 30.27 | 30.38 | 74,804 | -0.25(-0.82%) |
Jul 11, 2022 | 30.83 | 30.84 | 30.59 | 30.63 | 80,608 | -0.36(-1.18%) |
Jul 08, 2022 | 30.81 | 31.13 | 30.75 | 30.99 | 166,443 | -0.04(-0.12%) |
Jul 07, 2022 | 30.76 | 31.06 | 30.73 | 31.03 | 77,694 | +0.45(+1.48%) |
Jul 06, 2022 | 30.56 | 30.77 | 30.30 | 30.57 | 225,090 | +0.14(+0.45%) |
Jul 05, 2022 | 30.01 | 30.44 | 29.71 | 30.44 | 101,226 | +0.10(+0.33%) |
Jul 01, 2022 | 30.02 | 30.38 | 29.77 | 30.34 | 166,569 | +0.30(+1.00%) |
Jun 30, 2022 | 29.95 | 30.30 | 29.64 | 30.04 | 231,023 | -0.23(-0.75%) |
Jun 29, 2022 | 30.33 | 30.36 | 30.12 | 30.27 | 880,188 | -0.01(-0.04%) |
Jun 28, 2022 | 31.03 | 31.25 | 30.26 | 30.28 | 150,997 | -0.65(-2.10%) |
Jun 27, 2022 | 31.12 | 31.13 | 30.85 | 30.93 | 121,806 | -0.12(-0.39%) |
Jun 24, 2022 | 30.43 | 31.08 | 30.37 | 31.05 | 338,743 | +0.91(+3.03%) |
Jun 23, 2022 | 30.02 | 30.15 | 29.72 | 30.14 | 102,184 | +0.34(+1.15%) |
Jun 22, 2022 | 29.42 | 30.10 | 29.42 | 29.79 | 85,951 | +0.03(+0.11%) |
Jun 21, 2022 | 29.48 | 29.88 | 29.48 | 29.76 | 351,444 | +0.66(+2.28%) |
Jun 17, 2022 | 28.91 | 29.33 | 28.80 | 29.10 | 220,749 | +0.13(+0.44%) |
Jun 16, 2022 | 29.36 | 29.36 | 28.76 | 28.97 | 255,660 | -0.94(-3.16%) |
Jun 15, 2022 | 29.69 | 30.28 | 29.37 | 29.92 | 278,303 | +0.47(+1.61%) |
Jun 14, 2022 | 29.72 | 29.76 | 29.22 | 29.44 | 165,231 | -0.13(-0.43%) |
Jun 13, 2022 | 29.94 | 30.06 | 29.46 | 29.57 | 309,853 | -1.17(-3.80%) |
Jun 10, 2022 | 31.22 | 31.22 | 30.73 | 30.74 | 493,242 | -0.93(-2.95%) |
Jun 09, 2022 | 32.37 | 32.47 | 31.66 | 31.67 | 123,628 | -0.75(-2.32%) |
Jun 08, 2022 | 32.72 | 32.76 | 32.40 | 32.42 | 57,590 | -0.37(-1.12%) |
Jun 07, 2022 | 32.31 | 32.81 | 32.29 | 32.79 | 112,729 | +0.28(+0.86%) |
Jun 06, 2022 | 32.80 | 32.88 | 32.45 | 32.51 | 64,624 | +0.10(+0.32%) |
Jun 03, 2022 | 32.65 | 32.68 | 32.34 | 32.41 | 123,292 | -0.56(-1.70%) |
Jun 02, 2022 | 32.37 | 32.99 | 32.15 | 32.97 | 97,164 | +0.61(+1.88%) |